Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.21 | 35.69 | 34.92 | 35.65 | 9,045,450 | +0.46(+1.31%) |
Apr 29, 2019 | 35.28 | 35.31 | 34.85 | 35.19 | 8,726,782 | -0.10(-0.29%) |
Apr 26, 2019 | 35.19 | 35.41 | 34.98 | 35.29 | 10,013,729 | +0.23(+0.66%) |
Apr 25, 2019 | 35.29 | 35.43 | 34.72 | 35.06 | 8,628,115 | -0.38(-1.06%) |
Apr 24, 2019 | 34.96 | 35.64 | 34.55 | 35.44 | 23,051,930 | +1.70(+5.05%) |
Apr 23, 2019 | 33.18 | 33.84 | 33.15 | 33.73 | 15,327,767 | +0.48(+1.44%) |
Apr 22, 2019 | 33.04 | 33.33 | 32.76 | 33.26 | 7,874,488 | +0.16(+0.47%) |
Apr 18, 2019 | 33.20 | 33.28 | 32.60 | 33.10 | 13,408,418 | +0.01(+0.03%) |
Apr 17, 2019 | 33.54 | 33.81 | 32.86 | 33.09 | 13,979,202 | -0.39(-1.15%) |
Apr 16, 2019 | 33.43 | 33.64 | 33.38 | 33.48 | 7,659,505 | +0.15(+0.44%) |
Apr 15, 2019 | 33.35 | 33.55 | 33.14 | 33.33 | 10,528,402 | +0.06(+0.17%) |
Apr 12, 2019 | 33.66 | 33.78 | 33.11 | 33.27 | 15,508,997 | -0.14(-0.41%) |
Apr 11, 2019 | 34.62 | 34.62 | 33.02 | 33.41 | 21,178,596 | -1.29(-3.71%) |
Apr 10, 2019 | 34.83 | 34.83 | 34.46 | 34.70 | 7,671,562 | -0.03(-0.08%) |
Apr 09, 2019 | 34.63 | 34.83 | 34.47 | 34.73 | 7,762,272 | -0.06(-0.16%) |
Apr 08, 2019 | 34.76 | 34.95 | 34.67 | 34.78 | 7,590,482 | -0.03(-0.08%) |
Apr 05, 2019 | 35.06 | 35.26 | 34.72 | 34.81 | 8,595,588 | -0.19(-0.55%) |
Apr 04, 2019 | 34.85 | 35.12 | 34.80 | 35.00 | 6,927,172 | +0.06(+0.16%) |
Apr 03, 2019 | 35.12 | 35.18 | 34.83 | 34.95 | 10,906,738 | +0.06(+0.18%) |
Apr 02, 2019 | 34.77 | 35.12 | 34.61 | 34.88 | 8,040,255 | +0.22(+0.64%) |
Apr 01, 2019 | 34.41 | 34.75 | 34.37 | 34.66 | 7,352,998 | +0.50(+1.45%) |
Mar 29, 2019 | 33.99 | 34.19 | 33.92 | 34.17 | 9,388,034 | +0.33(+0.98%) |
Mar 28, 2019 | 33.96 | 34.43 | 33.69 | 33.84 | 10,660,316 | -0.05(-0.14%) |
Mar 27, 2019 | 33.99 | 34.12 | 33.65 | 33.88 | 8,938,688 | -0.06(-0.19%) |
Mar 26, 2019 | 33.96 | 34.12 | 33.71 | 33.95 | 8,616,580 | +0.17(+0.49%) |
Mar 25, 2019 | 33.66 | 33.86 | 33.38 | 33.78 | 5,959,381 | +0.06(+0.19%) |
Mar 22, 2019 | 34.09 | 34.44 | 33.57 | 33.72 | 9,184,542 | -0.51(-1.48%) |
Mar 21, 2019 | 33.80 | 34.40 | 33.65 | 34.22 | 11,588,891 | +0.46(+1.36%) |
Mar 20, 2019 | 33.82 | 33.95 | 33.64 | 33.76 | 12,940,674 | -0.16(-0.46%) |
Mar 19, 2019 | 33.54 | 34.22 | 33.49 | 33.92 | 15,964,979 | +0.55(+1.65%) |
Mar 18, 2019 | 33.40 | 33.65 | 33.28 | 33.37 | 9,554,458 | -0.03(-0.08%) |
Mar 15, 2019 | 33.44 | 33.65 | 33.14 | 33.39 | 26,580,624 | -0.05(-0.14%) |
Mar 14, 2019 | 33.47 | 33.69 | 33.27 | 33.44 | 11,480,107 | -0.10(-0.30%) |
Mar 13, 2019 | 33.39 | 33.80 | 33.26 | 33.54 | 14,400,723 | +0.17(+0.50%) |
Mar 12, 2019 | 33.52 | 33.57 | 33.22 | 33.38 | 11,588,706 | +0.03(+0.08%) |
Mar 11, 2019 | 33.05 | 33.43 | 32.95 | 33.35 | 16,638,467 | +0.33(+1.00%) |
Mar 08, 2019 | 33.14 | 33.14 | 32.67 | 33.02 | 17,845,786 | -0.29(-0.88%) |
Mar 07, 2019 | 33.79 | 33.84 | 33.19 | 33.31 | 16,227,207 | -0.55(-1.63%) |
Mar 06, 2019 | 34.17 | 34.53 | 33.85 | 33.86 | 11,832,766 | -0.29(-0.84%) |
Mar 05, 2019 | 34.22 | 34.49 | 34.14 | 34.15 | 13,003,397 | -0.12(-0.35%) |
Mar 04, 2019 | 34.48 | 34.57 | 33.76 | 34.27 | 12,285,229 | -0.09(-0.27%) |
Mar 01, 2019 | 35.29 | 36.01 | 34.20 | 34.36 | 18,774,982 | +0.18(+0.54%) |
Feb 28, 2019 | 34.50 | 34.50 | 34.13 | 34.18 | 8,112,209 | -0.27(-0.77%) |
Feb 27, 2019 | 34.32 | 34.85 | 34.17 | 34.44 | 11,533,353 | +0.18(+0.54%) |
Feb 26, 2019 | 34.22 | 34.41 | 33.97 | 34.26 | 13,942,483 | +0.04(+0.11%) |
Feb 25, 2019 | 34.60 | 34.73 | 34.20 | 34.22 | 11,072,187 | -0.14(-0.40%) |
Feb 22, 2019 | 33.90 | 34.37 | 33.88 | 34.36 | 7,441,928 | +0.47(+1.38%) |
Feb 21, 2019 | 33.57 | 34.03 | 33.45 | 33.89 | 8,568,223 | +0.22(+0.65%) |
Feb 20, 2019 | 33.93 | 34.14 | 33.63 | 33.67 | 12,495,784 | -0.28(-0.84%) |
Feb 19, 2019 | 33.50 | 34.03 | 33.42 | 33.96 | 13,433,706 | +0.43(+1.28%) |
Feb 15, 2019 | 33.55 | 33.76 | 33.38 | 33.53 | 11,208,936 | +0.24(+0.72%) |
Feb 14, 2019 | 33.03 | 33.51 | 32.98 | 33.29 | 7,500,092 | +0.05(+0.17%) |
Feb 13, 2019 | 33.19 | 33.49 | 33.14 | 33.23 | 8,050,076 | +0.06(+0.19%) |
Feb 12, 2019 | 32.62 | 33.23 | 32.27 | 33.17 | 13,839,279 | +0.55(+1.69%) |
Feb 11, 2019 | 32.52 | 32.90 | 32.37 | 32.62 | 9,958,854 | +0.30(+0.94%) |
Feb 08, 2019 | 32.08 | 32.37 | 32.00 | 32.32 | 11,159,728 | +0.01(+0.03%) |
Feb 07, 2019 | 32.28 | 32.44 | 31.91 | 32.31 | 10,000,182 | -0.21(-0.65%) |
Feb 06, 2019 | 32.19 | 32.73 | 32.08 | 32.52 | 12,371,781 | +0.14(+0.42%) |
Feb 05, 2019 | 32.33 | 32.56 | 32.13 | 32.38 | 14,989,716 | +0.26(+0.80%) |
Feb 04, 2019 | 31.67 | 32.25 | 31.34 | 32.12 | 21,590,180 | +0.68(+2.16%) |